Hawesko Holding SE (VIE:HAW)
Austria · Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
At close: Oct 8, 2026
VIE:HAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 7, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 6, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 5, 2026 | 15.10 | 15.10 | 14.95 | 15.00 | 15.00 | -0.33% | - |
| Oct 2, 2026 | 14.95 | 15.05 | 14.90 | 15.05 | 15.05 | 0.33% | - |
| Oct 1, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -2.28% | - |
| Sep 30, 2026 | 16.05 | 16.05 | 15.35 | 15.35 | 15.35 | -2.23% | - |
| Sep 29, 2026 | 16.05 | 16.05 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 28, 2026 | 15.70 | 15.70 | 15.50 | 15.70 | 15.70 | 0.96% | 1 |
| Sep 25, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -0.96% | - |
| Sep 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | - |
| Sep 23, 2026 | 15.70 | 15.80 | 15.70 | 15.75 | 15.75 | 0.64% | - |
| Sep 22, 2026 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | - | - |
| Sep 21, 2026 | 15.75 | 15.80 | 15.65 | 15.65 | 15.65 | -0.63% | - |
| Sep 18, 2026 | 15.75 | 15.75 | 15.65 | 15.75 | 15.75 | 0.64% | - |
| Sep 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Sep 16, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -2.18% | - |
| Sep 15, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Sep 14, 2026 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -0.31% | - |
| Sep 11, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Sep 10, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 9, 2026 | 16.10 | 16.15 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 8, 2026 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 7, 2026 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Sep 4, 2026 | 16.35 | 16.35 | 16.20 | 16.25 | 16.25 | - | - |
| Sep 3, 2026 | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -0.61% | - |
| Sep 2, 2026 | 16.75 | 16.75 | 16.30 | 16.35 | 16.35 | 0.31% | - |
| Sep 1, 2026 | 16.45 | 16.55 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Aug 31, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 28, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 27, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | - | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.30% | - |
| Aug 25, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Aug 24, 2026 | 16.85 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | - |
| Aug 21, 2026 | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -0.59% | - |
| Aug 20, 2026 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -0.88% | - |
| Aug 19, 2026 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | - | - |
| Aug 18, 2026 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 17, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | - |
| Aug 14, 2026 | 17.55 | 17.55 | 16.95 | 17.20 | 17.20 | -2.82% | - |
| Aug 13, 2026 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | -0.28% | - |
| Aug 12, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | -3.53% | - |
| Aug 11, 2026 | 18.50 | 18.50 | 17.85 | 18.40 | 18.40 | 1.38% | - |
| Aug 10, 2026 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | 2.25% | - |
| Aug 7, 2026 | 17.50 | 17.85 | 17.50 | 17.75 | 17.75 | 0.28% | - |
| Aug 6, 2026 | 17.95 | 17.95 | 17.60 | 17.70 | 17.70 | -1.67% | - |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 4, 2026 | 17.85 | 18.30 | 17.75 | 18.30 | 18.30 | 1.67% | - |
| Aug 3, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | 0.84% | - |
| Jul 31, 2026 | 17.90 | 18.00 | 17.85 | 17.85 | 17.85 | 0.85% | - |